Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.58 | 86.80 | 82.63 | 83.02 | 296,935 | -3.07(-3.57%) |
May 27, 2021 | 83.95 | 86.36 | 81.54 | 86.09 | 377,566 | +2.83(+3.40%) |
May 26, 2021 | 77.53 | 83.82 | 77.53 | 83.26 | 463,411 | +5.97(+7.72%) |
May 25, 2021 | 76.98 | 79.03 | 76.06 | 77.29 | 167,050 | +0.65(+0.85%) |
May 24, 2021 | 76.11 | 78.29 | 75.50 | 76.64 | 252,144 | +0.54(+0.71%) |
May 21, 2021 | 78.93 | 79.41 | 75.00 | 76.10 | 222,690 | -2.02(-2.59%) |
May 20, 2021 | 77.30 | 78.87 | 76.39 | 78.12 | 202,353 | +1.34(+1.75%) |
May 19, 2021 | 75.55 | 76.95 | 73.01 | 76.78 | 191,021 | +0.17(+0.22%) |
May 18, 2021 | 77.33 | 79.86 | 75.97 | 76.61 | 358,053 | -0.11(-0.14%) |
May 17, 2021 | 75.41 | 78.24 | 74.30 | 76.72 | 271,676 | +0.81(+1.07%) |
May 14, 2021 | 74.99 | 77.82 | 73.26 | 75.91 | 329,014 | +2.34(+3.18%) |
May 13, 2021 | 72.65 | 76.00 | 71.28 | 73.57 | 309,665 | +1.45(+2.01%) |
May 12, 2021 | 73.96 | 74.84 | 71.35 | 72.12 | 300,943 | -3.22(-4.27%) |
May 11, 2021 | 67.67 | 76.63 | 67.20 | 75.34 | 553,323 | +5.19(+7.40%) |
May 10, 2021 | 72.33 | 72.43 | 68.23 | 70.15 | 399,971 | -2.28(-3.15%) |
May 07, 2021 | 69.95 | 72.93 | 69.05 | 72.43 | 510,022 | +3.83(+5.58%) |
May 06, 2021 | 68.00 | 68.84 | 65.12 | 68.60 | 421,958 | -0.23(-0.33%) |
May 05, 2021 | 71.96 | 72.92 | 68.37 | 68.83 | 358,634 | -2.09(-2.95%) |
May 04, 2021 | 71.00 | 72.08 | 67.67 | 70.92 | 413,640 | -1.56(-2.15%) |
May 03, 2021 | 74.58 | 75.00 | 71.82 | 72.48 | 340,801 | -0.79(-1.08%) |
Apr 30, 2021 | 75.74 | 76.66 | 72.80 | 73.27 | 352,200 | -3.63(-4.72%) |
Apr 29, 2021 | 80.99 | 80.99 | 75.25 | 76.90 | 291,151 | -2.71(-3.40%) |
Apr 28, 2021 | 78.51 | 79.77 | 76.01 | 79.61 | 428,931 | +1.45(+1.86%) |
Apr 27, 2021 | 75.97 | 78.44 | 73.29 | 78.16 | 443,499 | +3.12(+4.16%) |
Apr 26, 2021 | 70.64 | 76.50 | 70.20 | 75.04 | 457,214 | +4.57(+6.49%) |
Apr 23, 2021 | 70.00 | 71.70 | 68.52 | 70.47 | 373,800 | +1.89(+2.76%) |
Apr 22, 2021 | 71.33 | 74.27 | 68.50 | 68.58 | 652,303 | -3.40(-4.72%) |
Apr 21, 2021 | 62.70 | 73.45 | 61.13 | 71.98 | 934,343 | +9.34(+14.91%) |
Apr 20, 2021 | 66.55 | 67.51 | 61.12 | 62.64 | 757,553 | -3.96(-5.95%) |
Apr 19, 2021 | 68.95 | 70.47 | 65.72 | 66.60 | 506,897 | -3.40(-4.86%) |
Apr 16, 2021 | 63.87 | 70.42 | 62.75 | 70.00 | 602,300 | +6.10(+9.55%) |
Apr 15, 2021 | 63.27 | 66.11 | 58.65 | 63.90 | 717,417 | +1.62(+2.60%) |
Apr 14, 2021 | 67.79 | 69.50 | 58.17 | 62.28 | 1,485,348 | -3.46(-5.26%) |
Apr 13, 2021 | 69.94 | 70.93 | 63.50 | 65.74 | 803,748 | -3.43(-4.96%) |
Apr 12, 2021 | 71.40 | 71.48 | 67.50 | 69.17 | 524,768 | -2.58(-3.60%) |
Apr 09, 2021 | 64.00 | 72.33 | 63.81 | 71.75 | 1,508,800 | +9.28(+14.86%) |
Apr 08, 2021 | 59.79 | 63.36 | 59.32 | 62.47 | 247,342 | +3.17(+5.35%) |
Apr 07, 2021 | 61.37 | 61.76 | 57.47 | 59.30 | 276,719 | -2.66(-4.29%) |
Apr 06, 2021 | 59.68 | 63.59 | 59.21 | 61.96 | 330,659 | +2.28(+3.82%) |
Apr 05, 2021 | 60.00 | 61.86 | 58.75 | 59.68 | 343,912 | +1.40(+2.40%) |
Apr 01, 2021 | 57.19 | 59.17 | 57.19 | 58.28 | 199,600 | +1.68(+2.97%) |
Mar 31, 2021 | 56.00 | 57.74 | 56.00 | 56.60 | 200,463 | +1.30(+2.35%) |
Mar 30, 2021 | 53.09 | 55.93 | 52.22 | 55.30 | 163,837 | +1.85(+3.46%) |
Mar 29, 2021 | 55.00 | 56.74 | 53.01 | 53.45 | 253,437 | -1.85(-3.35%) |
Mar 26, 2021 | 54.56 | 55.55 | 52.03 | 55.30 | 439,200 | +1.10(+2.03%) |
Mar 25, 2021 | 51.01 | 54.75 | 50.00 | 54.20 | 326,338 | +2.21(+4.25%) |
Mar 24, 2021 | 57.46 | 58.52 | 51.60 | 51.99 | 333,464 | -4.83(-8.50%) |
Mar 23, 2021 | 59.44 | 60.80 | 55.56 | 56.82 | 331,769 | -2.81(-4.71%) |
Mar 22, 2021 | 63.06 | 63.86 | 59.31 | 59.63 | 292,238 | -2.58(-4.15%) |
Mar 19, 2021 | 57.45 | 62.72 | 56.50 | 62.21 | 655,400 | +4.76(+8.29%) |
Mar 18, 2021 | 61.50 | 64.40 | 56.10 | 57.45 | 405,343 | -4.60(-7.41%) |
Mar 17, 2021 | 60.42 | 62.16 | 59.25 | 62.05 | 269,174 | +0.68(+1.11%) |
Mar 16, 2021 | 61.40 | 62.72 | 60.25 | 61.37 | 209,865 | -0.70(-1.13%) |
Mar 15, 2021 | 63.10 | 63.97 | 61.31 | 62.07 | 297,879 | -0.43(-0.69%) |
Mar 12, 2021 | 60.97 | 63.42 | 58.17 | 62.50 | 298,400 | +0.86(+1.40%) |
Mar 11, 2021 | 59.59 | 61.71 | 58.50 | 61.64 | 232,384 | +2.83(+4.81%) |
Mar 10, 2021 | 57.89 | 61.03 | 57.60 | 58.81 | 226,396 | -0.06(-0.10%) |
Mar 09, 2021 | 55.60 | 58.93 | 55.00 | 58.87 | 335,304 | +4.97(+9.22%) |
Mar 08, 2021 | 56.54 | 57.68 | 52.19 | 53.90 | 337,536 | -1.23(-2.23%) |
Mar 05, 2021 | 52.74 | 55.89 | 49.21 | 55.13 | 457,100 | +1.31(+2.43%) |
Mar 04, 2021 | 58.13 | 59.67 | 52.29 | 53.82 | 582,768 | -5.35(-9.04%) |
Mar 03, 2021 | 61.42 | 63.60 | 58.40 | 59.17 | 255,500 | -2.58(-4.18%) |
Mar 02, 2021 | 65.50 | 66.00 | 61.05 | 61.75 | 225,508 | -2.94(-4.54%) |